SPX270416P06700000
SPX Apr 16 2027 6700.00 Put
optionOPRA
EODOct 28, 2026
90.90USD-2.047%(-1.90)54Vol1,409OI
SPX270416P06700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 90.80 | 90.90 | 90.80 | 90.90 | -2.047% | 54 | 1,407 | 0.000% |
| 2026-10-27 | 93.08 | 93.08 | 91.48 | 92.80 | -5.882% | 5 | 1,410 | -2.047% |
| 2026-10-26 | 99.92 | 99.92 | 94.38 | 98.60 | -10.200% | 63 | 1,369 | -7.809% |
| 2026-10-23 | 112.96 | 113.04 | 109.78 | 109.80 | +2.035% | 8 | 1,365 | -17.213% |
| 2026-10-22 | 94.67 | 107.61 | 94.54 | 107.61 | +25.463% | 10 | 1,362 | -15.528% |
| 2026-10-21 | 87.22 | 87.22 | 85.77 | 85.77 | -4.901% | 3 | 1,364 | +5.981% |
| 2026-10-20 | 96.13 | 96.13 | 90.19 | 90.19 | -1.227% | 4 | 1,365 | +0.787% |
| 2026-10-19 | 91.77 | 92.90 | 89.95 | 91.31 | -14.343% | 179 | 1,495 | -0.449% |
| 2026-10-16 | 102.43 | 109.24 | 102.43 | 106.60 | +23.066% | 12 | 1,492 | -14.728% |
| 2026-10-15 | 87.67 | 87.67 | 86.62 | 86.62 | -9.488% | 2 | 1,492 | +4.941% |
| 2026-10-14 | 87.50 | 95.70 | 87.50 | 95.70 | +15.482% | 212 | 1,284 | -5.016% |
| 2026-10-13 | 84.20 | 84.22 | 82.87 | 82.87 | -0.980% | 45 | 1,315 | +9.690% |
| 2026-10-12 | 83.22 | 83.69 | 83.22 | 83.69 | -1.029% | 2 | 1,339 | +8.615% |
| 2026-10-09 | 85.79 | 85.79 | 84.56 | 84.56 | -4.538% | 4 | 1,339 | +7.498% |
| 2026-10-08 | 87.43 | 90.46 | 85.07 | 88.58 | +4.630% | 12 | 1,315 | +2.619% |
| 2026-10-07 | 89.15 | 89.15 | 84.51 | 84.66 | +2.457% | 33 | 1,345 | +7.371% |
| 2026-10-06 | 83.58 | 83.82 | 82.34 | 82.63 | -6.188% | 32 | 1,333 | +10.008% |
| 2026-10-05 | 90.23 | 90.23 | 88.08 | 88.08 | -6.268% | 5 | 1,336 | +3.202% |
| 2026-10-02 | 94.00 | 97.00 | 93.97 | 93.97 | -7.135% | 76 | 1,323 | -3.267% |
| 2026-10-01 | 103.00 | 109.80 | 100.90 | 101.19 | -1.757% | 39 | 1,337 | -10.169% |
| 2026-09-30 | 103.00 | 103.00 | 103.00 | 103.00 | +3.021% | 1 | 1,337 | -11.748% |
| 2026-09-29 | 98.90 | 101.01 | 98.66 | 99.98 | +0.888% | 21 | 1,320 | -9.082% |
| 2026-09-28 | 98.77 | 99.43 | 98.77 | 99.10 | +6.330% | 4 | 1,323 | -8.274% |
| 2026-09-25 | 100.46 | 100.81 | 92.00 | 93.20 | -4.606% | 33 | 1,313 | -2.468% |
| 2026-09-24 | 104.42 | 104.42 | 97.70 | 97.70 | -2.368% | 3 | 1,314 | -6.960% |
| 2026-09-23 | 94.30 | 100.07 | 94.30 | 100.07 | +9.139% | 13 | 1,310 | -9.164% |
| 2026-09-22 | 93.60 | 94.20 | 91.69 | 91.69 | -3.636% | 31 | 1,305 | -0.862% |
| 2026-09-21 | 100.27 | 100.41 | 95.15 | 95.15 | -10.049% | 15 | 1,318 | -4.467% |
| 2026-09-18 | 110.86 | 112.08 | 105.78 | 105.78 | -3.114% | 88 | 1,300 | -14.067% |
| 2026-09-17 | 111.37 | 111.37 | 109.18 | 109.18 | -11.809% | 92 | 1,328 | -16.743% |
| 2026-09-16 | 114.64 | 123.80 | 113.66 | 123.80 | +3.425% | 28 | 1,334 | -26.575% |
| 2026-09-15 | 120.77 | 121.42 | 119.70 | 119.70 | +3.969% | 8 | 1,328 | -24.060% |
| 2026-09-14 | 114.75 | 115.13 | 114.72 | 115.13 | +2.887% | 38 | 1,316 | -21.046% |
| 2026-09-11 | 111.90 | 111.90 | 111.90 | 111.90 | -9.319% | 9 | 1,319 | -18.767% |
| 2026-09-10 | 123.40 | 123.40 | 123.40 | 123.40 | +4.674% | 1 | 1,324 | -26.337% |
| 2026-09-09 | 117.75 | 117.89 | 117.75 | 117.89 | +8.027% | 2 | 1,325 | -22.894% |
| 2026-09-08 | 109.13 | 109.13 | 109.13 | 109.13 | +4.792% | 1 | 1,324 | -16.705% |
| 2026-09-04 | 103.35 | 104.14 | 103.35 | 104.14 | 0.000% | 6 | 1,328 | -12.714% |
| 2026-09-03 | 108.20 | 108.20 | 104.14 | 104.14 | -13.130% | 4 | 1,330 | -12.714% |
| 2026-09-01 | 122.33 | 122.33 | 116.78 | 119.88 | +4.553% | 13 | 1,343 | -24.174% |
| 2026-08-31 | 117.12 | 117.73 | 114.66 | 114.66 | -3.257% | 88 | 1,396 | -20.722% |
| 2026-08-28 | 112.70 | 119.78 | 112.70 | 118.52 | +1.195% | 6 | 1,394 | -23.304% |
| 2026-08-27 | 120.73 | 120.73 | 116.73 | 117.12 | -5.035% | 31 | 1,364 | -22.387% |
| 2026-08-26 | 126.54 | 127.77 | 123.33 | 123.33 | -3.971% | 12 | 1,371 | -26.295% |
| 2026-08-25 | 131.64 | 131.64 | 128.43 | 128.43 | -1.909% | 4 | 1,373 | -29.222% |
| 2026-08-24 | 133.14 | 133.14 | 130.79 | 130.93 | +0.599% | 10 | 1,381 | -30.574% |
| 2026-08-21 | 133.11 | 133.11 | 130.15 | 130.15 | -5.572% | 48 | 1,339 | -30.158% |
| 2026-08-20 | 137.83 | 137.83 | 137.83 | 137.83 | +6.680% | 5 | 1,344 | -34.049% |
| 2026-08-19 | 131.96 | 132.41 | 128.97 | 129.20 | -5.714% | 9 | 1,340 | -29.644% |
| 2026-08-18 | 137.03 | 137.03 | 137.03 | 137.03 | +4.269% | 1 | 1,339 | -33.664% |
| 2026-08-17 | 128.77 | 131.42 | 128.50 | 131.42 | +2.905% | 20 | 1,330 | -30.832% |
| 2026-08-14 | 127.77 | 127.77 | 127.71 | 127.71 | +0.031% | 2 | 1,331 | -28.823% |
| 2026-08-13 | 126.21 | 127.67 | 125.76 | 127.67 | -3.397% | 51 | 1,355 | -28.801% |
| 2026-08-12 | 132.16 | 132.16 | 132.16 | 132.16 | -1.798% | 1 | 1,354 | -31.220% |
| 2026-08-11 | 134.10 | 134.58 | 133.10 | 134.58 | +1.723% | 35 | 1,341 | -32.457% |
| 2026-08-10 | 133.39 | 133.39 | 130.75 | 132.30 | -0.750% | 34 | 1,334 | -31.293% |
| 2026-08-07 | 135.29 | 135.52 | 133.30 | 133.30 | -2.201% | 6 | 1,333 | -31.808% |
| 2026-08-06 | 137.98 | 137.98 | 136.30 | 136.30 | -0.801% | 31 | 1,303 | -33.309% |
| 2026-08-05 | 136.03 | 137.40 | 134.42 | 137.40 | +0.586% | 69 | 1,241 | -33.843% |
| 2026-08-04 | 137.90 | 137.90 | 136.60 | 136.60 | -31.697% | 2 | 1,241 | -33.455% |
| 2026-07-29 | 199.99 | 199.99 | 199.99 | 199.99 | +9.428% | 1 | 1,241 | -54.548% |
| 2026-07-28 | 192.90 | 192.90 | 182.76 | 182.76 | -5.355% | 12 | 1,232 | -50.263% |
| 2026-07-27 | 190.77 | 193.10 | 190.77 | 193.10 | +1.792% | 3 | 1,229 | -52.926% |
| 2026-07-20 | 182.20 | 189.70 | 182.10 | 189.70 | -0.420% | 187 | 1,235 | -52.082% |
| 2026-07-17 | 190.50 | 190.50 | 190.50 | 190.50 | +6.502% | 22 | 1,223 | -52.283% |
| 2026-07-14 | 178.87 | 178.87 | 178.87 | 178.87 | -4.029% | 1 | 1,224 | -49.181% |
| 2026-07-07 | 186.61 | 186.61 | 186.38 | 186.38 | +4.885% | 4 | 1,224 | -51.229% |
| 2026-07-06 | 178.00 | 178.00 | 176.90 | 177.70 | -1.349% | 195 | 1,223 | -48.846% |
| 2026-07-02 | 180.14 | 180.14 | 180.13 | 180.13 | -2.023% | 2 | 1,222 | -49.536% |
| 2026-07-01 | 184.52 | 185.47 | 183.85 | 183.85 | -12.214% | 182 | 1,221 | -50.558% |
| 2026-06-24 | 209.73 | 210.06 | 209.43 | 209.43 | -4.618% | 24 | 1,021 | -56.596% |
| 2026-06-23 | 219.57 | 219.57 | 219.57 | 219.57 | +8.483% | 180 | 1,111 | -58.601% |
| 2026-06-22 | 202.40 | 202.40 | 202.40 | 202.40 | +2.689% | 180 | 991 | -55.089% |
| 2026-06-18 | 197.10 | 197.10 | 197.10 | 197.10 | -7.910% | 180 | 1,015 | -53.881% |
| 2026-06-17 | 215.57 | 215.57 | 214.03 | 214.03 | +9.703% | 180 | 861 | -57.529% |
| 2026-06-16 | 195.10 | 195.10 | 195.10 | 195.10 | -14.015% | 40 | 871 | -53.409% |
| 2026-06-08 | 226.90 | 226.90 | 226.90 | 226.90 | +14.106% | 1 | 872 | -59.938% |
| 2026-06-02 | 198.85 | 198.85 | 198.85 | 198.85 | -0.515% | 1 | 872 | -54.287% |
| 2026-06-01 | 199.50 | 199.88 | 198.07 | 199.88 | -1.313% | 6 | 869 | -54.523% |
| 2026-05-28 | 202.54 | 202.54 | 202.54 | 202.54 | -5.009% | 240 | 869 | -55.120% |
| 2026-05-27 | 211.99 | 213.22 | 211.99 | 213.22 | +0.842% | 16 | 861 | -57.368% |
| 2026-05-26 | 214.44 | 214.44 | 211.44 | 211.44 | -9.695% | 242 | 726 | -57.009% |
| 2026-05-21 | 234.04 | 234.14 | 234.04 | 234.14 | -5.627% | 20 | 746 | -61.177% |
| 2026-05-19 | 248.10 | 248.10 | 248.10 | 248.10 | +8.105% | 1 | 746 | -63.362% |
| 2026-05-14 | 236.96 | 237.06 | 229.50 | 229.50 | -9.435% | 26 | 739 | -60.392% |
| 2026-05-12 | 253.41 | 253.41 | 253.41 | 253.41 | +3.264% | 2 | 739 | -64.129% |
| 2026-05-11 | 245.40 | 245.40 | 245.40 | 245.40 | -9.647% | 2 | 739 | -62.958% |
| 2026-05-05 | 270.97 | 271.60 | 270.97 | 271.60 | -0.785% | 3 | 741 | -66.532% |
| 2026-05-04 | 278.51 | 278.77 | 273.72 | 273.75 | -2.291% | 24 | 721 | -66.795% |
| 2026-04-30 | 288.48 | 288.48 | 280.17 | 280.17 | -7.635% | 2 | 30 | -67.555% |
| 2026-04-23 | 304.64 | 304.64 | 303.12 | 303.33 | +2.297% | 12 | 30 | -70.033% |
| 2026-04-17 | 296.52 | 296.52 | 296.52 | 296.52 | -11.190% | 1 | 34 | -69.344% |
| 2026-04-15 | 334.14 | 334.14 | 333.88 | 333.88 | -1.652% | 4 | 34 | -72.775% |
| 2026-04-14 | 338.10 | 339.49 | 338.10 | 339.49 | -9.859% | 11 | 36 | -73.225% |
| 2026-04-10 | 376.62 | 376.62 | 376.62 | 376.62 | -0.130% | 1 | 25 | -75.864% |
| 2026-04-09 | 400.24 | 404.58 | 377.11 | 377.11 | -5.334% | 10 | 25 | -75.896% |
| 2026-04-08 | 406.94 | 406.94 | 397.15 | 398.36 | -18.831% | 11 | 22 | -77.181% |
| 2026-04-07 | 486.40 | 490.78 | 486.40 | 490.78 | +3.133% | 9 | 20 | -81.478% |
| 2026-04-06 | 475.99 | 475.99 | 475.87 | 475.87 | -2.326% | 2 | 15 | -80.898% |
| 2026-03-23 | 471.02 | 487.60 | 471.02 | 487.20 | -3.829% | 10 | 15 | -81.342% |
| 2026-03-20 | 503.41 | 509.20 | 500.86 | 506.60 | 0.000% | 12 | 8 | -82.057% |